Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	50.15	53.72	49.75	51.32	291,869	+3.46(+7.23%)
Feb 27, 2018	47.76	48.92	47.03	47.86	122,906	-0.02(-0.04%)
Feb 26, 2018	48.12	48.62	47.53	47.88	107,328	-0.59(-1.22%)
Feb 23, 2018	47.49	48.47	46.93	48.47	105,134	+1.21(+2.56%)
Feb 22, 2018			47.24	47.26	82,802	-1.81(-3.69%)
Feb 21, 2018	48.12	49.37	47.64	49.07	93,203	+0.95(+1.98%)
Feb 20, 2018	47.89	48.90	47.82	48.12	119,454	-0.10(-0.21%)
Feb 16, 2018		48.22	48.22	48.22	0	+0.50(+1.05%)
Feb 15, 2018	47.59	47.91	47.04	47.72	59,953	+0.37(+0.78%)
Feb 14, 2018	45.80	47.58	45.80	47.35	76,548	+1.16(+2.50%)
Feb 13, 2018	46.06	46.70	45.87	46.20	96,277	+0.06(+0.12%)
Feb 12, 2018	45.48	46.21	45.12	46.14	73,637	+0.73(+1.61%)
Feb 09, 2018	47.00	47.16	44.65	45.41	202,784	-1.08(-2.33%)
Feb 08, 2018		47.16	45.77	46.49	270,440	+0.45(+0.98%)
Feb 07, 2018	46.16	46.16	45.55	46.04	87,544	-0.40(-0.86%)
Feb 06, 2018	45.07	46.81	44.91	46.44	134,586	-0.57(-1.21%)
Feb 05, 2018	47.37	48.08	46.51	47.01	71,450	-0.86(-1.81%)
Feb 02, 2018	48.53	49.10	47.72	47.87	57,804	-0.92(-1.89%)
Feb 01, 2018	47.97	48.86	47.63	48.80	66,285	+0.62(+1.29%)
Jan 31, 2018	48.93	49.18	48.09	48.18	97,000	-0.66(-1.34%)
Jan 30, 2018	49.05	49.35	48.68	48.83	57,907	-0.53(-1.07%)
Jan 29, 2018	49.57	49.90	49.34	49.36	58,414	-0.51(-1.02%)
Jan 26, 2018	49.31	49.92	48.71	49.87	59,685	+0.79(+1.60%)
Jan 25, 2018	49.15	49.23	48.81	49.08	96,807	+0.07(+0.15%)
Jan 24, 2018	48.92	49.52	48.80	49.01	75,228	+0.20(+0.42%)
Jan 23, 2018	48.59	49.23	48.19	48.80	52,225	+0.06(+0.13%)
Jan 22, 2018	48.93	48.98	48.41	48.74	48,786	-0.28(-0.57%)
Jan 19, 2018	48.22	49.08	48.07	49.02	54,021	+0.60(+1.24%)
Jan 18, 2018	49.29	49.29	48.41	48.42	101,525	-1.00(-2.02%)
Jan 17, 2018	49.83	50.34	48.95	49.42	60,417	-0.06(-0.11%)
Jan 16, 2018	50.67	50.97	49.41	49.47	94,029	-0.98(-1.94%)
Jan 12, 2018		50.45	50.45	50.45	0	+0.63(+1.26%)
Jan 11, 2018	50.01	50.07	49.53	49.82	288,054	+0.02(+0.04%)
Jan 10, 2018	50.30	51.20	49.66	49.80	107,411	-0.53(-1.05%)
Jan 09, 2018	50.89	50.99	49.78	50.33	172,239	-0.46(-0.91%)
Jan 08, 2018	50.91	51.29	50.59	50.79	112,613	-0.23(-0.45%)
Jan 05, 2018	51.49	51.74	50.71	51.02	79,598	-0.03(-0.05%)
Jan 04, 2018	50.85	51.51	50.75	51.05	77,835	+0.78(+1.54%)
Jan 03, 2018	50.47	50.76	49.84	50.27	83,405	-0.28(-0.55%)
Jan 02, 2018	50.82	50.96	50.07	50.55	77,466	-0.09(-0.18%)
Dec 29, 2017		50.64	50.64	50.64	0	-1.14(-2.20%)
Dec 28, 2017	51.78	52.04	51.30	51.78	58,135	+0.11(+0.21%)
Dec 27, 2017	51.67	52.53	51.64	51.67	83,732	-0.06(-0.13%)
Dec 26, 2017	50.85	51.92	50.85	51.74	51,022	+0.89(+1.75%)
Dec 22, 2017	49.23	50.95	49.23	50.85	59,654	+0.99(+1.98%)
Dec 21, 2017	49.69	50.11	49.49	49.86	34,624	+0.28(+0.56%)
Dec 20, 2017	50.13	50.86	49.32	49.58	66,104	-0.22(-0.45%)
Dec 19, 2017	50.62	50.72	49.50	49.80	105,003	-0.84(-1.66%)
Dec 18, 2017	50.55	51.91	49.64	50.64	92,089	+0.58(+1.16%)
Dec 15, 2017	49.24	50.51	49.24	50.06	345,628	+1.04(+2.13%)
Dec 14, 2017	50.20	50.59	48.89	49.02	192,930	-1.60(-3.16%)
Dec 13, 2017	51.28	52.25	50.51	50.62	167,333	-0.72(-1.40%)
Dec 12, 2017	51.14	51.55	50.88	51.34	98,721	+0.26(+0.51%)
Dec 11, 2017	50.67	51.67	50.58	51.08	103,164	+0.58(+1.15%)
Dec 08, 2017	50.46	50.81	49.82	50.50	180,764	+0.00(+0.00%)
Dec 07, 2017	50.19	50.46	49.62		98,970	+0.00(+0.00%)
Dec 06, 2017	50.27	50.83	50.11	50.38	79,720	-0.06(-0.11%)
Dec 05, 2017	50.37	50.66	49.88	50.43	63,065	+0.14(+0.28%)
Dec 04, 2017	49.88	50.94	49.88	50.29	95,413	+0.76(+1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.